Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $5.00 | $5.10 | 111,200 | — | — |
| 1987-12-30 | $5.13 | $5.22 | 51,600 | — | — |
| 1987-12-29 | $5.00 | $5.10 | 48,200 | — | — |
| 1987-12-28 | $5.13 | $5.22 | 47,200 | — | — |
| 1987-12-24 | $5.38 | $5.48 | 34,200 | — | — |
| 1987-12-23 | $5.50 | $5.61 | 62,600 | — | — |
| 1987-12-22 | $5.13 | $5.22 | 58,800 | — | — |
| 1987-12-21 | $5.38 | $5.48 | 98,600 | — | — |
| 1987-12-18 | $4.94 | $5.03 | 73,200 | — | — |
| 1987-12-17 | $4.31 | $4.40 | 50,000 | — | — |
| 1987-12-16 | $4.44 | $4.52 | 158,000 | — | — |
| 1987-12-15 | $4.19 | $4.27 | 28,800 | — | — |
| 1987-12-14 | $4.25 | $4.33 | 336,400 | — | — |
| 1987-12-11 | $4.00 | $4.08 | 24,400 | — | — |
| 1987-12-10 | $4.13 | $4.21 | 38,600 | — | — |
| 1987-12-09 | $4.19 | $4.27 | 145,000 | — | — |
| 1987-12-08 | $3.94 | $4.01 | 34,000 | — | — |
| 1987-12-07 | $4.00 | $4.08 | 94,400 | — | — |
| 1987-12-04 | $4.00 | $4.08 | 70,400 | — | — |
| 1987-12-03 | $4.06 | $4.14 | 40,600 | — | — |
| 1987-12-02 | $4.44 | $4.52 | 23,000 | — | — |
| 1987-12-01 | $4.44 | $4.52 | 29,800 | — | — |
| 1987-11-30 | $4.38 | $4.42 | 44,000 | — | — |
| 1987-11-27 | $4.38 | $4.42 | 23,600 | — | — |
| 1987-11-25 | $4.63 | $4.68 | 105,800 | — | — |
| 1987-11-24 | $4.63 | $4.68 | 884,800 | — | — |
| 1987-11-23 | $4.50 | $4.55 | 4,800 | — | — |
| 1987-11-20 | $4.56 | $4.61 | 44,600 | — | — |
| 1987-11-19 | $4.63 | $4.68 | 32,800 | — | — |
| 1987-11-18 | $4.56 | $4.61 | 35,000 | — | — |
| 1987-11-17 | $4.56 | $4.61 | 6,000 | — | — |
| 1987-11-16 | $4.69 | $4.74 | 37,800 | — | — |
| 1987-11-13 | $4.69 | $4.74 | 21,200 | — | — |
| 1987-11-12 | $4.69 | $4.74 | 61,800 | — | — |
| 1987-11-11 | $4.56 | $4.61 | 16,000 | — | — |
| 1987-11-10 | $4.50 | $4.55 | 21,000 | — | — |
| 1987-11-09 | $4.63 | $4.68 | 8,200 | — | — |
| 1987-11-06 | $4.75 | $4.80 | 64,000 | — | — |
| 1987-11-05 | $4.75 | $4.80 | 48,000 | — | — |
| 1987-11-04 | $4.81 | $4.87 | 26,000 | — | — |
| 1987-11-03 | $4.75 | $4.80 | 35,600 | — | — |
| 1987-11-02 | $5.00 | $5.06 | 71,200 | — | — |
| 1987-10-30 | $5.00 | $5.06 | 84,200 | — | — |
| 1987-10-29 | $4.50 | $4.55 | 45,400 | — | — |
| 1987-10-28 | $4.25 | $4.30 | 642,200 | — | — |
| 1987-10-27 | $4.31 | $4.36 | 71,400 | — | — |
| 1987-10-26 | $4.25 | $4.30 | 42,400 | — | — |
| 1987-10-23 | $4.38 | $4.42 | 96,400 | — | — |
| 1987-10-22 | $4.50 | $4.55 | 150,200 | — | — |
| 1987-10-21 | $4.88 | $4.93 | 82,400 | — | — |
| 1987-10-20 | $4.50 | $4.55 | 139,000 | — | — |
| 1987-10-19 | $4.50 | $4.55 | 181,400 | — | — |
| 1987-10-16 | $6.75 | $6.83 | 262,400 | — | — |
| 1987-10-15 | $7.00 | $7.08 | 104,800 | — | — |
| 1987-10-14 | $7.13 | $7.21 | 69,600 | — | — |
| 1987-10-13 | $7.19 | $7.27 | 374,800 | — | — |
| 1987-10-12 | $6.88 | $6.95 | 210,400 | — | — |
| 1987-10-09 | $7.06 | $7.14 | 261,000 | — | — |
| 1987-10-08 | $7.38 | $7.46 | 36,600 | — | — |
| 1987-10-07 | $7.38 | $7.46 | 30,400 | — | — |
| 1987-10-06 | $7.38 | $7.46 | 40,400 | — | — |
| 1987-10-05 | $7.44 | $7.52 | 69,800 | — | — |
| 1987-10-02 | $7.63 | $7.71 | 196,000 | — | — |
| 1987-10-01 | $7.38 | $7.46 | 87,000 | — | — |
| 1987-09-30 | $7.50 | $7.58 | 252,200 | — | — |
| 1987-09-29 | $7.94 | $8.03 | 115,000 | — | — |
| 1987-09-28 | $8.00 | $8.09 | 100,400 | — | — |
| 1987-09-25 | $8.00 | $8.09 | 60,600 | — | — |
| 1987-09-24 | $8.13 | $8.22 | 6,600 | — | — |
| 1987-09-23 | $8.19 | $8.28 | 114,400 | — | — |
| 1987-09-22 | $8.19 | $8.28 | 64,200 | — | — |
| 1987-09-21 | $8.19 | $8.28 | 116,800 | — | — |
| 1987-09-18 | $8.25 | $8.34 | 133,400 | — | — |
| 1987-09-17 | $8.25 | $8.34 | 25,800 | — | — |
| 1987-09-16 | $8.38 | $8.47 | 107,000 | — | — |
| 1987-09-15 | $8.31 | $8.41 | 108,000 | — | — |
| 1987-09-14 | $8.13 | $8.22 | 646,400 | — | — |
| 1987-09-11 | $8.38 | $8.47 | 88,400 | — | — |
| 1987-09-10 | $8.38 | $8.47 | 25,400 | — | — |
| 1987-09-09 | $8.50 | $8.60 | 20,000 | — | — |
| 1987-09-08 | $8.63 | $8.72 | 22,600 | — | — |
| 1987-09-04 | $8.94 | $9.04 | 10,600 | — | — |
| 1987-09-03 | $8.88 | $8.98 | 14,000 | — | — |
| 1987-09-02 | $9.00 | $9.10 | 9,800 | — | — |
| 1987-09-01 | $9.19 | $9.29 | 31,000 | — | — |
| 1987-08-31 | $9.69 | $9.80 | 45,000 | — | — |
| 1987-08-28 | $9.88 | $9.99 | 3,400 | — | — |
| 1987-08-27 | $11.56 | $11.69 | 0 | — | — |
| 1987-08-26 | $11.56 | $11.69 | 5,610,000 | — | — |
| 1987-08-25 | $11.63 | $11.76 | 259,600 | — | — |
| 1987-08-24 | $11.63 | $11.76 | 158,800 | — | — |
| 1987-08-21 | $11.63 | $11.76 | 9,800 | — | — |
| 1987-08-20 | $11.69 | $11.82 | 61,600 | — | — |
| 1987-08-19 | $11.69 | $11.82 | 98,800 | — | — |
| 1987-08-18 | $11.69 | $11.82 | 30,000 | — | — |
| 1987-08-17 | $11.75 | $11.88 | 46,600 | — | — |
| 1987-08-14 | $11.69 | $11.78 | 304,800 | — | — |
| 1987-08-13 | $11.63 | $11.72 | 64,600 | — | — |
| 1987-08-12 | $11.69 | $11.78 | 92,800 | — | — |
| 1987-08-11 | $11.63 | $11.72 | 90,800 | — | — |
| 1987-08-10 | $11.63 | $11.72 | 160,400 | — | — |
| 1987-08-07 | $11.56 | $11.66 | 131,200 | — | — |
| 1987-08-06 | $11.69 | $11.78 | 159,600 | — | — |
| 1987-08-05 | $11.75 | $11.85 | 229,600 | — | — |
| 1987-08-04 | $11.63 | $11.72 | 571,200 | — | — |
| 1987-08-03 | $11.75 | $11.85 | 507,800 | — | — |
| 1987-07-31 | $12.19 | $12.29 | 216,800 | — | — |
| 1987-07-30 | $12.19 | $12.29 | 1,811,000 | — | — |
| 1987-07-29 | $12.19 | $12.29 | 228,000 | — | — |
| 1987-07-28 | $12.25 | $12.35 | 119,800 | — | — |
| 1987-07-27 | $12.50 | $12.60 | 129,800 | — | — |
| 1987-07-24 | $12.50 | $12.60 | 178,200 | — | — |
| 1987-07-23 | $12.38 | $12.48 | 496,400 | — | — |
| 1987-07-22 | $12.56 | $12.67 | 12,800 | — | — |
| 1987-07-21 | $12.50 | $12.60 | 197,800 | — | — |
| 1987-07-20 | $12.44 | $12.54 | 793,800 | — | — |
| 1987-07-17 | $12.50 | $12.60 | 126,000 | — | — |
| 1987-07-16 | $12.50 | $12.60 | 274,000 | — | — |
| 1987-07-15 | $12.50 | $12.60 | 197,000 | — | — |
| 1987-07-14 | $12.50 | $12.60 | 732,000 | — | — |
| 1987-07-13 | $12.56 | $12.67 | 1,955,200 | — | — |
| 1987-07-10 | $12.44 | $12.54 | 4,385,600 | — | — |
| 1987-07-09 | $9.88 | $9.96 | 11,800 | — | — |
| 1987-07-08 | $9.75 | $9.83 | 11,200 | — | — |
| 1987-07-07 | $9.81 | $9.89 | 19,000 | — | — |
| 1987-07-06 | $9.88 | $9.96 | 90,200 | — | — |
| 1987-07-02 | $10.00 | $10.08 | 30,800 | — | — |
| 1987-07-01 | $9.94 | $10.02 | 17,400 | — | — |
| 1987-06-30 | $10.06 | $10.15 | 24,400 | — | — |
| 1987-06-29 | $9.81 | $9.89 | 33,000 | — | — |
| 1987-06-26 | $9.88 | $9.96 | 3,400 | — | — |
| 1987-06-25 | $9.88 | $9.96 | 54,400 | — | — |
| 1987-06-24 | $9.88 | $9.96 | 8,400 | — | — |
| 1987-06-23 | $9.94 | $10.02 | 36,000 | — | — |
| 1987-06-22 | $10.06 | $10.15 | 26,800 | — | — |
| 1987-06-19 | $10.06 | $10.15 | 40,200 | — | — |
| 1987-06-18 | $10.00 | $10.08 | 32,000 | — | — |
| 1987-06-17 | $10.00 | $10.08 | 36,600 | — | — |
| 1987-06-16 | $10.00 | $10.08 | 75,000 | — | — |
| 1987-06-15 | $10.00 | $10.08 | 41,000 | — | — |
| 1987-06-12 | $10.05 | $10.13 | 32,500 | — | — |
| 1987-06-11 | $9.83 | $9.91 | 14,500 | — | — |
| 1987-06-10 | $9.75 | $9.83 | 51,500 | — | — |
| 1987-06-09 | $9.75 | $9.83 | 16,500 | — | — |
| 1987-06-08 | $9.78 | $9.86 | 42,500 | — | — |
| 1987-06-05 | $9.70 | $9.78 | 24,500 | — | — |
| 1987-06-04 | $9.65 | $9.73 | 816,000 | — | — |
| 1987-06-03 | $9.55 | $9.63 | 72,500 | — | — |
| 1987-06-02 | $9.60 | $9.68 | 61,000 | — | — |
| 1987-06-01 | $9.55 | $9.63 | 42,000 | — | — |
| 1987-05-29 | $9.63 | $9.70 | 8,500 | — | — |
| 1987-05-28 | $9.65 | $9.73 | 21,500 | — | — |
| 1987-05-27 | $9.65 | $9.69 | 60,000 | — | — |
| 1987-05-26 | $9.60 | $9.64 | 16,000 | — | — |
| 1987-05-22 | $9.55 | $9.59 | 7,000 | — | — |
| 1987-05-21 | $9.53 | $9.57 | 13,500 | — | — |
| 1987-05-20 | $9.53 | $9.57 | 47,000 | — | — |
| 1987-05-19 | $9.53 | $9.57 | 37,000 | — | — |
| 1987-05-18 | $9.68 | $9.72 | 53,000 | — | — |
| 1987-05-15 | $9.78 | $9.82 | 20,000 | — | — |
| 1987-05-14 | $9.78 | $9.82 | 20,500 | — | — |
| 1987-05-13 | $9.88 | $9.92 | 22,000 | — | — |
| 1987-05-12 | $9.83 | $9.87 | 43,500 | — | — |
| 1987-05-11 | $9.68 | $9.72 | 46,000 | — | — |
| 1987-05-08 | $9.65 | $9.69 | 54,000 | — | — |
| 1987-05-07 | $9.65 | $9.69 | 23,000 | — | — |
| 1987-05-06 | $9.70 | $9.74 | 27,000 | — | — |
| 1987-05-05 | $9.70 | $9.74 | 36,000 | — | — |
| 1987-05-04 | $9.58 | $9.62 | 61,000 | — | — |
| 1987-05-01 | $9.38 | $9.42 | 65,000 | — | — |
| 1987-04-30 | $9.35 | $9.39 | 39,000 | — | — |
| 1987-04-29 | $9.30 | $9.34 | 157,500 | — | — |
| 1987-04-28 | $9.28 | $9.32 | 14,000 | — | — |
| 1987-04-27 | $9.18 | $9.22 | 22,500 | — | — |
| 1987-04-24 | $9.10 | $9.14 | 31,000 | — | — |
| 1987-04-23 | $9.10 | $9.14 | 26,000 | — | — |
| 1987-04-22 | $9.10 | $9.14 | 41,000 | — | — |
| 1987-04-21 | $9.10 | $9.14 | 402,000 | — | — |
| 1987-04-20 | $9.13 | $9.17 | 31,500 | — | — |
| 1987-04-16 | $9.13 | $9.17 | 57,000 | — | — |
| 1987-04-15 | $9.20 | $9.24 | 54,500 | — | — |
| 1987-04-14 | $9.20 | $9.24 | 92,500 | — | — |
| 1987-04-13 | $9.28 | $9.32 | 51,000 | — | — |
| 1987-04-10 | $9.35 | $9.39 | 58,500 | — | — |
| 1987-04-09 | $9.50 | $9.54 | 119,000 | — | — |
| 1987-04-08 | $9.35 | $9.39 | 52,000 | — | — |
| 1987-04-07 | $9.05 | $9.09 | 179,500 | — | — |
| 1987-04-06 | $9.00 | $9.04 | 165,000 | — | — |
| 1987-04-03 | $8.93 | $8.97 | 640,000 | — | — |
| 1987-04-02 | $8.90 | $8.94 | 438,000 | — | — |
| 1987-04-01 | $8.58 | $8.61 | 136,500 | — | — |
| 1987-03-31 | $8.55 | $8.59 | 102,000 | — | — |
| 1987-03-30 | $8.43 | $8.46 | 43,500 | — | — |
| 1987-03-27 | $8.55 | $8.59 | 21,500 | — | — |
| 1987-03-26 | $8.55 | $8.59 | 12,500 | — | — |
| 1987-03-25 | $8.58 | $8.61 | 44,000 | — | — |
| 1987-03-24 | $8.58 | $8.61 | 51,500 | — | — |
| 1987-03-23 | $8.60 | $8.64 | 64,000 | — | — |
| 1987-03-20 | $8.65 | $8.69 | 80,500 | — | — |
| 1987-03-19 | $8.60 | $8.64 | 28,500 | — | — |
| 1987-03-18 | $8.60 | $8.64 | 80,500 | — | — |
| 1987-03-17 | $8.50 | $8.54 | 416,500 | — | — |
| 1987-03-16 | $8.55 | $8.59 | 59,500 | — | — |
| 1987-03-13 | $8.60 | $8.64 | 35,500 | — | — |
| 1987-03-12 | $8.68 | $8.72 | 36,500 | — | — |
| 1987-03-11 | $8.70 | $8.74 | 66,000 | — | — |
| 1987-03-10 | $8.70 | $8.74 | 66,000 | — | — |
| 1987-03-09 | $8.68 | $8.72 | 58,000 | — | — |
| 1987-03-06 | $8.63 | $8.66 | 47,500 | — | — |
| 1987-03-05 | $8.70 | $8.74 | 123,500 | — | — |
| 1987-03-04 | $8.65 | $8.69 | 53,500 | — | — |
| 1987-03-03 | $8.65 | $8.69 | 33,500 | — | — |
| 1987-03-02 | $8.68 | $8.72 | 9,000 | — | — |
| 1987-02-27 | $8.70 | $8.74 | 66,500 | — | — |
| 1987-02-26 | $8.73 | $8.77 | 53,000 | — | — |
| 1987-02-25 | $8.75 | $8.79 | 63,500 | — | — |
| 1987-02-24 | $8.68 | $8.72 | 78,000 | — | — |
| 1987-02-23 | $8.70 | $8.74 | 65,000 | — | — |
| 1987-02-20 | $8.73 | $8.77 | 22,000 | — | — |
| 1987-02-19 | $8.75 | $8.79 | 15,500 | — | — |
| 1987-02-18 | $8.78 | $8.82 | 119,000 | — | — |
| 1987-02-17 | $8.80 | $8.84 | 3,500 | — | — |
| 1987-02-13 | $8.78 | $8.82 | 61,500 | — | — |
| 1987-02-12 | $8.75 | $8.79 | 30,000 | — | — |
| 1987-02-11 | $8.85 | $8.87 | 60,500 | — | — |
| 1987-02-10 | $8.78 | $8.80 | 62,000 | — | — |
| 1987-02-09 | $8.85 | $8.87 | 23,500 | — | — |
| 1987-02-06 | $8.90 | $8.92 | 87,500 | — | — |
| 1987-02-05 | $8.98 | $9.00 | 113,500 | — | — |
| 1987-02-04 | $8.98 | $9.00 | 72,500 | — | — |
| 1987-02-03 | $8.93 | $8.95 | 8,000 | — | — |
| 1987-02-02 | $8.95 | $8.97 | 40,500 | — | — |
| 1987-01-30 | $8.95 | $8.97 | 66,000 | — | — |
| 1987-01-29 | $8.98 | $9.00 | 114,500 | — | — |
| 1987-01-28 | $8.95 | $8.97 | 763,000 | — | — |
| 1987-01-27 | $8.70 | $8.72 | 35,000 | — | — |
| 1987-01-26 | $8.70 | $8.72 | 31,500 | — | — |
| 1987-01-23 | $8.73 | $8.75 | 73,500 | — | — |
| 1987-01-22 | $8.70 | $8.72 | 59,500 | — | — |
| 1987-01-21 | $8.65 | $8.67 | 68,000 | — | — |
| 1987-01-20 | $8.58 | $8.60 | 94,500 | — | — |
| 1987-01-19 | $8.68 | $8.70 | 177,500 | — | — |
| 1987-01-16 | $8.60 | $8.62 | 1,976,000 | — | — |
| 1987-01-15 | $8.65 | $8.67 | 101,000 | — | — |
| 1987-01-14 | $8.60 | $8.62 | 34,000 | — | — |
| 1987-01-13 | $8.60 | $8.62 | 73,500 | — | — |
| 1987-01-12 | $8.55 | $8.57 | 133,500 | — | — |
| 1987-01-09 | $8.55 | $8.57 | 86,500 | — | — |
| 1987-01-08 | $8.50 | $8.52 | 114,000 | — | — |
| 1987-01-07 | $8.43 | $8.44 | 97,500 | — | — |
| 1987-01-06 | $8.38 | $8.39 | 1,106,000 | — | — |
| 1987-01-05 | $8.25 | $8.27 | 50,000 | — | — |
| 1987-01-02 | $8.20 | $8.22 | 39,000 | — | — |